5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+1.33%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.68 | $25.82 (0.55%) | $25.82 | $25.68 | 2,740 | $483.71 M |
| 03/11/2025 | $25.80 | $25.71 (-0.35%) | $25.81 | $25.59 | 6,883 | $480.40 M |
| 03/10/2025 | $25.65 | $25.66 (0.04%) | $25.70 | $25.65 | 4,903 | $493.26 M |
| 03/07/2025 | $25.65 | $25.80 (0.58%) | $25.80 | $25.61 | 2,819 | $495.83 M |
| 03/06/2025 | $25.84 | $25.69 (-0.58%) | $25.84 | $25.65 | 3,711 | $488.48 M |
| 03/05/2025 | $25.73 | $25.87 (0.54%) | $25.87 | $25.70 | 7,100 | $491.79 M |
| 03/04/2025 | $25.55 | $25.73 (0.7%) | $25.73 | $25.55 | 2,943 | $495.46 M |
| 03/03/2025 | $25.69 | $25.64 (-0.19%) | $25.70 | $25.57 | 4,600 | $502.80 M |
| 02/28/2025 | $25.72 | $25.55 (-0.66%) | $25.72 | $25.55 | 2,400 | $508.68 M |
| 02/27/2025 | $25.60 | $25.64 (0.16%) | $25.72 | $25.50 | 2,831 | $500.23 M |
| 02/26/2025 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 0 | $497.66 M |
| 02/25/2025 | $25.54 | $25.56 (0.08%) | $25.63 | $25.54 | 1,800 | $501.70 M |
| 02/24/2025 | $25.51 | $25.55 (0.16%) | $25.66 | $25.51 | 2,912 | $498.76 M |
| 02/21/2025 | $25.64 | $25.55 (-0.35%) | $25.64 | $25.55 | 3,300 | $500.60 M |
| 02/20/2025 | $25.59 | $25.64 (0.2%) | $25.64 | $25.55 | 11,537 | $505.74 M |
| 02/19/2025 | $25.59 | $25.60 (0.04%) | $25.61 | $25.56 | 7,019 | $506.84 M |
| 02/18/2025 | $25.64 | $25.64 (0%) | $25.74 | $25.64 | 2,331 | $511.99 M |
| 02/14/2025 | $25.69 | $25.63 (-0.23%) | $25.70 | $25.63 | 1,629 | $513.09 M |
| 02/13/2025 | $25.57 | $25.63 (0.23%) | $25.80 | $25.57 | 5,126 | $508.31 M |
| 02/12/2025 | $25.62 | $25.57 (-0.2%) | $25.77 | $25.56 | 5,643 | $488.85 M |
| 02/11/2025 | $25.73 | $25.67 (-0.23%) | $25.78 | $25.67 | 4,700 | $495.09 M |
| 02/10/2025 | $25.73 | $25.70 (-0.12%) | $25.80 | $25.66 | 2,200 | $496.56 M |
| 02/07/2025 | $25.81 | $25.75 (-0.23%) | $25.81 | $25.73 | 4,800 | $497.50 M |
| 02/06/2025 | $25.73 | $25.99 (1.01%) | $25.99 | $25.73 | 2,523 | $496.40 M |
| 02/05/2025 | $25.68 | $25.72 (0.16%) | $25.72 | $25.68 | 700 | $498.60 M |
| 02/04/2025 | $25.89 | $25.90 (0.04%) | $25.90 | $25.73 | 7,925 | $494.56 M |
| 02/03/2025 | $25.96 | $26.00 (0.15%) | $26.00 | $25.87 | 6,700 | $490.16 M |
| 01/31/2025 | $25.98 | $26.03 (0.19%) | $26.03 | $25.67 | 1,000 | $495.66 M |
| 01/30/2025 | $25.66 | $25.87 (0.82%) | $25.87 | $25.59 | 1,148 | $490.53 M |
| 01/29/2025 | $25.79 | $25.90 (0.43%) | $25.90 | $25.59 | 3,300 | $483.92 M |
| 01/28/2025 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 400 | $489.79 M |
| 01/27/2025 | $25.75 | $25.67 (-0.31%) | $25.75 | $25.67 | 1,845 | $496.76 M |
| 01/24/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.65 | 3,200 | $490.53 M |
| 01/23/2025 | $25.68 | $25.61 (-0.27%) | $25.68 | $25.60 | 2,400 | $490.89 M |
| 01/22/2025 | $25.62 | $25.60 (-0.08%) | $25.70 | $25.60 | 2,300 | $489.06 M |
| 01/21/2025 | $25.78 | $25.71 (-0.27%) | $25.78 | $25.70 | 900 | $490.53 M |
| 01/17/2025 | $25.70 | $25.73 (0.12%) | $25.80 | $25.70 | 10,100 | $486.12 M |
| 01/16/2025 | $25.78 | $25.80 (0.08%) | $25.80 | $25.48 | 2,300 | $487.23 M |
| 01/15/2025 | $25.48 | $25.80 (1.26%) | $25.80 | $25.48 | 15,300 | $482.09 M |
| 01/14/2025 | $26.09 | $26.03 (-0.23%) | $26.09 | $26.03 | 2,943 | $474.75 M |
| 01/13/2025 | $25.87 | $26.09 (0.85%) | $26.09 | $25.87 | 8,911 | $464.11 M |
| 01/10/2025 | $26.08 | $26.05 (-0.12%) | $26.09 | $25.85 | 3,300 | $466.68 M |
| 01/08/2025 | $25.93 | $26.12 (0.73%) | $26.12 | $25.86 | 6,300 | $475.49 M |
| 01/07/2025 | $25.98 | $25.82 (-0.62%) | $25.98 | $25.79 | 8,200 | $478.05 M |
| 01/06/2025 | $25.98 | $25.95 (-0.12%) | $25.98 | $25.90 | 4,400 | $481.36 M |
| 01/03/2025 | $25.90 | $26.00 (0.39%) | $26.00 | $25.88 | 4,900 | $487.96 M |
| 01/02/2025 | $25.85 | $25.89 (0.15%) | $25.89 | $25.85 | 817 | $485.76 M |
| 12/31/2024 | $25.68 | $25.79 (0.43%) | $25.87 | $25.68 | 800 | $486.12 M |
| 12/30/2024 | $25.79 | $25.84 (0.19%) | $25.84 | $25.66 | 4,100 | $486.12 M |
| 12/27/2024 | $25.66 | $25.79 (0.51%) | $25.81 | $25.66 | 1,600 | $482.82 M |
| 12/26/2024 | $25.71 | $25.79 (0.31%) | $25.81 | $25.70 | 3,737 | $481.72 M |
| 12/24/2024 | $25.80 | $25.75 (-0.19%) | $25.80 | $25.67 | 935 | $481.36 M |
| 12/23/2024 | $25.75 | $25.75 (0%) | $25.80 | $25.68 | 2,600 | $481.72 M |
| 12/20/2024 | $25.63 | $25.70 (0.27%) | $25.71 | $25.63 | 4,100 | $493.83 M |
| 12/19/2024 | $25.52 | $25.54 (0.08%) | $25.65 | $25.50 | 4,506 | $479.89 M |
| 12/18/2024 | $25.60 | $25.56 (-0.16%) | $25.65 | $25.56 | 6,815 | $474.02 M |
| 12/17/2024 | $25.61 | $25.65 (0.16%) | $25.65 | $25.58 | 4,108 | $482.09 M |
| 12/16/2024 | $25.58 | $25.60 (0.08%) | $25.65 | $25.58 | 2,400 | $485.76 M |
| 12/13/2024 | $25.64 | $25.57 (-0.27%) | $25.82 | $25.57 | 15,708 | $497.13 M |
| 12/12/2024 | $25.67 | $25.65 (-0.08%) | $25.70 | $25.61 | 3,900 | $498.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
